FTV: Fortive Corporation

As of Thursday, March 20th, 2025

$ 74.66

-0.59 -0.78%

Open: 74.67
High: 75.28
Low: 74.16
Volume: 2,088,021
Previous Close on Wednesday, March 19th, 2025

$ 75.25

+0.87 +1.17%

Open: 74.39
High: 75.67
Low: 74.28
Volume: 1,703,408

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-20 74.67 75.28 74.16 74.66 2,088,021 -0.59 -0.78
2025-03-19 74.39 75.67 74.28 75.25 1,703,408 +0.87 +1.17
2025-03-18 74.47 74.65 73.96 74.38 1,860,861 -0.36 -0.48
2025-03-17 73.60 75.05 73.32 74.74 1,633,658 +1.03 +1.40
2025-03-14 73.00 73.85 72.30 73.71 2,158,828 +1.89 +2.63
2025-03-13 73.63 73.70 71.77 71.82 3,163,122 -2.06 -2.79
2025-03-12 74.66 75.15 73.60 73.88 2,408,602 -0.32 -0.43
2025-03-11 75.00 75.18 73.62 74.20 2,944,073 -0.72 -0.96
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 75.67
On 2025-03-19		 72.30
On 2025-03-14		 2.84 3.95 75.67
On 2025-03-19		 74.16
On 2025-03-20		 -1.99 74.55
10D 77.08
On 2025-03-07		 71.77
On 2025-03-13		 -2.54 -3.29 77.08
On 2025-03-07		 71.77
On 2025-03-13		 -6.89 74.42
20D 81.86
On 2025-02-21		 71.77
On 2025-03-13		 -7.18 -8.77 81.86
On 2025-02-21		 71.77
On 2025-03-13		 -12.33 76.72
WTD 75.67
On 2025-03-19		 73.32
On 2025-03-17		 0.95 1.29 75.67
On 2025-03-19		 74.16
On 2025-03-20		 -1.99 74.76
MTD 80.74
On 2025-03-03		 71.77
On 2025-03-13		 -4.88 -6.14 80.74
On 2025-03-03		 71.77
On 2025-03-13		 -11.11 75.41
As of Thursday, March 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

203.93 -1.64 -0.80 3,963,262
KO

The Coca-Cola Company

69.71 +0.43 +0.62 16,001,538
PFE

Pfizer Inc.

26.19 -0.02 -0.08 34,813,997
VZ

Verizon Communications Inc.

43.75 -0.19 -0.43 18,027,947
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,953.32 -11.31 -0.03 543,991,209
DJTA

Dow Jones Transportation Average

14,637.85 -54.07 -0.37 124,430,502
SPX

S&P 500 Index

5,662.89 -12.40 -0.22
OEX

S&P 100 Index

2,738.20 -4.96 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,677.61 -59.05 -0.30
NYA

NYSE Composite Index

19,537.27 -44.05 -0.22
XAX

NYSE AMEX Composite Index

5,145.50 +27.11 +0.53
RUI

RUSSELL 1000 Index

3,098.36 -7.34 -0.24
RUT

Russell 2000 Index

2,068.63 -13.45 -0.65
RUA

Russell 3000 Index

3,223.57 -8.23 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.07 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 -0.14 -0.67
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,762.31 -17.99 -0.18
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

74.66 -0.59 -0.78 2,088,021